Singapore markets close in 7 hours 1 minute
Straits Times Index
3,315.28 -9.25 (-0.28%) Nikkei
38,675.37 -45.10 (-0.12%) Hang Seng
18,009.10 -103.53 (-0.57%) FTSE 100
8,163.67 -51.81 (-0.63%) Bitcoin USD
66,750.88 -1,290.37 (-1.90%) CMC Crypto 200
1,415.96 +3.00 (+0.21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2250.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614C02250000 | 2024-06-12 10:03AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 205 | 62.50% |
| RUTW240617C02250000 | 2024-06-12 1:08PM EDT | 2024-06-17 | 0.15 | 0.00 | 0.05 | +0.15 | - | - | 45 | 33.20% |
| RUTW240618C02250000 | 2024-06-13 9:31AM EDT | 2024-06-18 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 31.79% |
| RUT240621C02250000 | 2024-06-12 3:55PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 708 | 3,038 | 23.44% |
| RUTW240624C02250000 | 2024-06-12 10:01AM EDT | 2024-06-24 | 0.58 | 0.00 | 0.15 | +0.58 | - | - | 11 | 22.39% |
| RUTW240628C02250000 | 2024-06-13 2:06PM EDT | 2024-06-28 | 0.29 | 0.15 | 0.30 | -0.43 | -59.72% | 41 | 472 | 20.83% |
| RUTW240705C02250000 | 2024-06-13 12:52PM EDT | 2024-07-05 | 0.50 | 0.45 | 0.60 | -1.54 | -75.49% | 5 | 282 | 18.89% |
| RUTW240712C02250000 | 2024-06-13 3:34PM EDT | 2024-07-12 | 1.28 | 1.15 | 1.40 | -1.02 | -44.35% | 85 | 37 | 18.81% |
| RUT240719C02250000 | 2024-06-13 4:05PM EDT | 2024-07-19 | 2.05 | 1.90 | 2.15 | -3.11 | -60.27% | 186 | 302 | 18.26% |
| RUTW240726C02250000 | 2024-06-11 11:04AM EDT | 2024-07-26 | 2.69 | 2.90 | 3.20 | +2.69 | - | - | 3 | 18.10% |
| RUTW240731C02250000 | 2024-06-13 3:25PM EDT | 2024-07-31 | 4.06 | 3.60 | 4.10 | -5.14 | -55.87% | 11 | 69 | 18.09% |
| RUTW240802C02250000 | 2024-06-13 10:07AM EDT | 2024-08-02 | 4.85 | 4.30 | 4.90 | -0.02 | -0.41% | 6 | - | 18.47% |
| RUT240816C02250000 | 2024-06-12 10:14AM EDT | 2024-08-16 | 14.66 | 7.10 | 7.50 | 0.00 | - | 1 | 42 | 18.17% |
| RUTW240830C02250000 | 2024-06-10 3:17PM EDT | 2024-08-30 | 11.06 | 10.20 | 10.90 | 0.00 | - | 4 | 80 | 18.29% |
| RUT240920C02250000 | 2024-06-13 11:19AM EDT | 2024-09-20 | 15.04 | 15.70 | 16.40 | -4.90 | -24.57% | 50 | 1,072 | 18.47% |
| RUTW240930C02250000 | 2024-06-13 1:59PM EDT | 2024-09-30 | 18.30 | 17.70 | 18.90 | -7.20 | -28.24% | 2 | 15 | 18.49% |
| RUTW241031C02250000 | 2024-06-11 9:50AM EDT | 2024-10-31 | 22.41 | 26.50 | 28.30 | 0.00 | - | 11 | 112 | 18.99% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2024-11-29 | 37.00 | 37.60 | 39.50 | +37.00 | - | - | 15 | 19.90% |
| RUT241220C02250000 | 2024-06-13 12:01PM EDT | 2024-12-20 | 43.29 | 44.40 | 45.80 | -7.31 | -14.45% | 242 | 1,089 | 20.08% |
| RUTW241231C02250000 | 2024-06-12 10:52AM EDT | 2024-12-31 | 64.83 | 46.50 | 48.90 | 0.00 | - | 1 | 11 | 20.13% |
| RUT250321C02250000 | 2024-05-24 11:16AM EDT | 2025-03-21 | 92.14 | 71.10 | 72.90 | 0.00 | - | 1 | 1,301 | 20.86% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 118.20 | 94.00 | 103.60 | 0.00 | - | 1 | 33 | 22.15% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2025-12-19 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 26.12% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2026-12-18 | 254.86 | 223.00 | 247.00 | 0.00 | - | 250 | 259 | 25.40% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02250000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 147.08 | 209.70 | 213.70 | 0.00 | - | 1 | 33 | 40.26% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 0.00% |
| RUT240719P02250000 | 2024-06-12 10:02AM EDT | 2024-07-19 | 165.01 | 204.20 | 207.50 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240731P02250000 | 2024-06-12 1:15PM EDT | 2024-07-31 | 166.47 | 202.60 | 206.20 | 0.00 | - | 2 | 4 | 0.00% |
| RUT240920P02250000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 190.59 | 200.60 | 203.90 | 0.00 | - | 2 | 51 | 0.00% |
| RUTW240930P02250000 | 2024-06-12 10:02AM EDT | 2024-09-30 | 169.71 | 201.30 | 205.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2024-10-31 | 178.93 | 201.00 | 204.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2024-12-20 | 193.61 | 206.90 | 209.60 | 0.00 | - | 3 | 107 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 203.40 | 206.90 | 210.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 212.20 | 214.80 | 0.00 | - | 900 | 901 | 7.38% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 211.80 | 219.00 | 0.00 | - | 500 | 551 | 7.70% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 9.37% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 12.93% |
© 2024 Yahoo. All rights reserved.